Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.48 | 19.75 | 19.22 | 19.66 | 1,128,200 | +0.19(+0.98%) |
May 30, 2006 | 19.89 | 19.89 | 19.40 | 19.47 | 783,500 | -0.42(-2.11%) |
May 26, 2006 | 19.83 | 20.21 | 19.72 | 19.89 | 2,167,000 | +0.03(+0.15%) |
May 25, 2006 | 19.40 | 19.92 | 18.88 | 19.86 | 2,941,100 | +0.46(+2.37%) |
May 24, 2006 | 19.61 | 19.75 | 19.30 | 19.40 | 1,465,800 | -0.18(-0.92%) |
May 23, 2006 | 19.63 | 20.26 | 19.45 | 19.58 | 1,049,100 | -0.05(-0.25%) |
May 22, 2006 | 19.73 | 19.73 | 19.25 | 19.63 | 1,906,700 | -0.18(-0.91%) |
May 19, 2006 | 20.04 | 20.20 | 19.57 | 19.81 | 1,049,200 | -0.08(-0.40%) |
May 18, 2006 | 20.00 | 20.18 | 19.82 | 19.89 | 1,474,600 | -0.12(-0.60%) |
May 17, 2006 | 20.53 | 20.81 | 19.94 | 20.01 | 1,986,200 | -0.77(-3.71%) |
May 16, 2006 | 20.86 | 21.00 | 20.61 | 20.78 | 1,470,500 | -0.13(-0.62%) |
May 15, 2006 | 20.95 | 20.96 | 20.61 | 20.91 | 2,397,600 | -0.11(-0.52%) |
May 12, 2006 | 20.60 | 21.02 | 20.50 | 21.02 | 1,876,500 | +0.26(+1.25%) |
May 11, 2006 | 21.10 | 21.22 | 20.51 | 20.76 | 1,974,800 | -0.45(-2.12%) |
May 10, 2006 | 21.43 | 21.43 | 21.04 | 21.21 | 3,772,200 | +0.01(+0.05%) |
May 09, 2006 | 21.40 | 22.00 | 21.02 | 21.20 | 3,736,200 | +0.30(+1.44%) |
May 08, 2006 | 20.92 | 21.22 | 20.80 | 20.90 | 2,238,500 | +0.15(+0.72%) |
May 05, 2006 | 20.25 | 20.80 | 20.15 | 20.75 | 2,934,900 | +0.64(+3.18%) |
May 04, 2006 | 19.94 | 20.43 | 19.92 | 20.11 | 1,727,700 | +0.22(+1.11%) |
May 03, 2006 | 19.90 | 20.03 | 19.82 | 19.89 | 2,238,500 | +0.14(+0.71%) |
May 02, 2006 | 19.77 | 19.96 | 19.66 | 19.75 | 2,203,000 | -0.02(-0.10%) |
May 01, 2006 | 20.27 | 20.28 | 19.68 | 19.77 | 3,222,000 | -0.50(-2.47%) |
Apr 28, 2006 | 19.79 | 21.00 | 19.79 | 20.27 | 8,159,300 | +0.48(+2.43%) |
Apr 27, 2006 | 18.98 | 19.80 | 18.94 | 19.79 | 4,564,800 | +0.85(+4.49%) |
Apr 26, 2006 | 19.30 | 19.30 | 18.55 | 18.94 | 3,160,700 | -0.26(-1.35%) |
Apr 25, 2006 | 18.14 | 19.20 | 18.00 | 19.20 | 5,275,600 | -8.94(-31.77%) |
Apr 24, 2006 | 27.92 | 28.20 | 27.72 | 28.14 | 2,865,500 | +0.21(+0.75%) |
Apr 21, 2006 | 27.60 | 27.95 | 27.55 | 27.93 | 1,999,700 | +0.39(+1.42%) |
Apr 20, 2006 | 27.67 | 27.69 | 27.38 | 27.54 | 1,475,900 | -0.21(-0.76%) |
Apr 19, 2006 | 28.00 | 28.00 | 27.70 | 27.75 | 1,863,000 | -0.44(-1.56%) |
Apr 18, 2006 | 28.00 | 28.20 | 27.90 | 28.19 | 1,811,700 | +0.23(+0.82%) |
Apr 17, 2006 | 27.45 | 28.00 | 27.45 | 27.96 | 2,494,000 | +0.56(+2.04%) |
Apr 13, 2006 | 27.22 | 27.84 | 26.84 | 27.40 | 2,650,300 | +0.18(+0.66%) |
Apr 12, 2006 | 27.43 | 27.52 | 26.83 | 27.22 | 3,220,300 | -0.21(-0.77%) |
Apr 11, 2006 | 28.00 | 28.00 | 27.11 | 27.43 | 5,173,100 | -0.10(-0.36%) |
Apr 10, 2006 | 28.65 | 28.65 | 27.36 | 27.53 | 9,513,800 | +0.28(+1.03%) |
Apr 07, 2006 | 26.93 | 27.95 | 26.77 | 27.25 | 2,076,300 | +0.25(+0.93%) |
Apr 06, 2006 | 26.50 | 27.13 | 26.43 | 27.00 | 1,964,800 | +0.41(+1.54%) |
Apr 05, 2006 | 26.80 | 26.80 | 26.55 | 26.59 | 578,300 | -0.06(-0.23%) |
Apr 04, 2006 | 26.60 | 26.90 | 26.50 | 26.65 | 4,581,200 | -0.25(-0.93%) |
Apr 03, 2006 | 26.70 | 26.99 | 26.47 | 26.90 | 1,264,700 | +0.20(+0.75%) |
Mar 31, 2006 | 26.70 | 26.75 | 26.37 | 26.70 | 1,305,700 | +0.08(+0.30%) |
Mar 30, 2006 | 26.45 | 26.69 | 26.40 | 26.62 | 1,482,300 | +0.22(+0.83%) |
Mar 29, 2006 | 26.60 | 26.70 | 26.10 | 26.40 | 1,125,800 | -0.25(-0.94%) |
Mar 28, 2006 | 26.60 | 26.82 | 26.41 | 26.65 | 2,468,500 | -0.05(-0.19%) |
Mar 27, 2006 | 26.79 | 26.87 | 26.51 | 26.70 | 1,316,500 | +0.24(+0.91%) |
Mar 24, 2006 | 26.50 | 26.59 | 26.36 | 26.46 | 609,600 | -0.07(-0.26%) |
Mar 23, 2006 | 26.40 | 26.74 | 26.39 | 26.53 | 733,500 | +0.08(+0.30%) |
Mar 22, 2006 | 26.55 | 26.56 | 26.44 | 26.45 | 1,016,700 | -0.10(-0.38%) |
Mar 21, 2006 | 25.96 | 26.81 | 25.87 | 26.55 | 1,138,900 | +0.41(+1.57%) |
Mar 20, 2006 | 26.33 | 26.39 | 25.80 | 26.14 | 1,208,000 | -0.30(-1.13%) |
Mar 17, 2006 | 26.50 | 26.50 | 26.16 | 26.44 | 851,600 | -0.05(-0.19%) |
Mar 16, 2006 | 26.36 | 26.58 | 26.27 | 26.49 | 766,900 | +0.08(+0.30%) |
Mar 15, 2006 | 26.43 | 26.51 | 26.37 | 26.41 | 1,907,700 | -0.09(-0.34%) |
Mar 14, 2006 | 26.30 | 26.51 | 26.10 | 26.50 | 1,741,900 | +0.15(+0.57%) |
Mar 13, 2006 | 26.65 | 26.74 | 26.25 | 26.35 | 745,900 | -0.13(-0.49%) |
Mar 10, 2006 | 26.70 | 26.70 | 26.25 | 26.48 | 1,113,600 | -0.16(-0.60%) |
Mar 09, 2006 | 26.65 | 26.69 | 26.20 | 26.64 | 777,700 | -0.07(-0.26%) |
Mar 08, 2006 | 26.75 | 26.91 | 26.56 | 26.71 | 2,087,600 | -0.04(-0.15%) |
Mar 07, 2006 | 27.35 | 27.35 | 26.43 | 26.75 | 3,283,900 | -0.03(-0.11%) |
Mar 06, 2006 | 26.75 | 26.94 | 26.67 | 26.78 | 2,033,700 | +0.28(+1.06%) |
Mar 03, 2006 | 26.35 | 26.61 | 26.22 | 26.50 | 1,871,900 | +0.10(+0.38%) |
Mar 02, 2006 | 26.47 | 26.55 | 26.32 | 26.40 | 1,956,300 | +0.20(+0.76%) |